Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Technology Acquisition Corp Cl A (NQ: ATHN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 26.09 26.17 24.43 24.76 1,333,961 -1.33(-5.10%)
May 27, 2010 26.45 26.45 25.67 26.09 535,118 +0.20(+0.77%)
May 26, 2010 25.62 26.53 25.60 25.89 1,282,944 +0.59(+2.33%)
May 25, 2010 25.24 26.78 24.79 25.30 992,029 -0.41(-1.59%)
May 24, 2010 25.22 26.00 25.15 25.71 859,498 +0.55(+2.19%)
May 21, 2010 25.16 25.65 24.90 25.16 1,603,090 -0.21(-0.83%)
May 20, 2010 25.59 27.46 25.21 25.37 2,553,822 -2.23(-8.08%)
May 19, 2010 27.85 28.23 27.42 27.60 656,563 -0.45(-1.60%)
May 18, 2010 28.86 28.91 27.46 28.05 710,923 -0.47(-1.65%)
May 17, 2010 28.36 29.00 28.00 28.52 412,428 +0.34(+1.21%)
May 14, 2010 28.50 28.74 27.91 28.18 538,470 -0.56(-1.95%)
May 13, 2010 29.12 29.51 28.60 28.74 526,450 -0.58(-1.98%)
May 12, 2010 28.58 29.46 28.38 29.32 688,723 +0.71(+2.48%)
May 11, 2010 28.58 28.88 28.20 28.61 1,086,833 +0.03(+0.10%)
May 10, 2010 27.87 28.92 27.51 28.58 1,108,361 +1.13(+4.12%)
May 07, 2010 27.01 27.65 26.28 27.45 1,137,078 +0.49(+1.82%)
May 06, 2010 27.97 29.00 25.86 26.96 1,347,250 -1.15(-4.09%)
May 05, 2010 28.40 28.69 28.06 28.11 1,237,824 -0.50(-1.75%)
May 04, 2010 28.32 29.45 27.92 28.61 1,396,932 -0.14(-0.49%)
May 03, 2010 29.39 29.39 27.93 28.75 1,975,002 -0.27(-0.93%)
Apr 30, 2010 29.05 30.00 27.85 29.02 10,698,251 -6.33(-17.91%)
Apr 29, 2010 34.52 35.45 34.20 35.35 1,693,999 +0.83(+2.40%)
Apr 28, 2010 35.17 35.43 34.10 34.52 1,747,958 -0.71(-2.02%)
Apr 27, 2010 36.47 36.72 34.93 35.23 1,257,896 -1.33(-3.64%)
Apr 26, 2010 37.02 37.40 36.50 36.56 1,096,091 -0.54(-1.46%)
Apr 23, 2010 37.54 37.92 36.90 37.10 1,296,705 -0.46(-1.22%)
Apr 22, 2010 37.95 38.13 37.19 37.56 894,540 -0.61(-1.60%)
Apr 21, 2010 37.95 38.34 37.65 38.17 474,382 -0.01(-0.03%)
Apr 20, 2010 38.08 38.25 37.78 38.18 342,691 +0.33(+0.87%)
Apr 19, 2010 36.80 37.94 36.49 37.85 651,637 +0.83(+2.24%)
Apr 16, 2010 37.01 37.72 36.67 37.02 604,638 +0.04(+0.11%)
Apr 15, 2010 36.10 37.17 36.06 36.98 758,123 +0.92(+2.55%)
Apr 14, 2010 36.37 36.40 35.75 36.06 1,102,751 +0.01(+0.03%)
Apr 13, 2010 36.21 36.49 35.90 36.05 751,658 -0.16(-0.44%)
Apr 12, 2010 36.55 36.61 35.95 36.21 420,867 -0.23(-0.63%)
Apr 09, 2010 36.45 36.91 36.02 36.44 929,786 +0.01(+0.03%)
Apr 08, 2010 37.37 37.37 35.49 36.43 896,815 -0.04(-0.11%)
Apr 07, 2010 37.93 37.93 36.32 36.47 988,174 -1.78(-4.65%)
Apr 06, 2010 37.75 38.77 37.59 38.25 843,748 +0.46(+1.22%)
Apr 05, 2010 36.83 38.18 36.30 37.79 611,011 +1.01(+2.75%)
Apr 01, 2010 36.94 36.78 36.78 36.78 593,600 +0.22(+0.60%)
Mar 31, 2010 36.43 37.01 36.23 36.56 521,593 -0.12(-0.33%)
Mar 30, 2010 36.48 37.29 36.22 36.68 529,744 +0.17(+0.47%)
Mar 29, 2010 35.67 36.52 35.45 36.51 613,711 +0.86(+2.41%)
Mar 26, 2010 36.69 37.21 35.02 35.65 1,235,262 -0.85(-2.33%)
Mar 25, 2010 37.66 37.96 36.43 36.50 690,351 -1.08(-2.87%)
Mar 24, 2010 37.98 38.26 37.33 37.58 576,118 -0.42(-1.11%)
Mar 23, 2010 38.87 38.87 37.88 38.00 485,452 -0.77(-1.99%)
Mar 22, 2010 37.63 39.03 37.00 38.77 606,687 +0.91(+2.40%)
Mar 19, 2010 39.42 39.55 37.82 37.86 991,467 -1.30(-3.32%)
Mar 18, 2010 39.03 39.69 38.58 39.16 1,247,740 -1.38(-3.40%)
Mar 17, 2010 40.79 41.53 40.17 40.54 1,230,780 +0.83(+2.09%)
Mar 16, 2010 40.14 41.00 38.74 39.71 3,676,685 +2.42(+6.49%)
Mar 15, 2010 36.30 38.32 35.83 37.29 1,969,120 -0.84(-2.20%)
Mar 12, 2010 38.51 38.84 37.73 38.13 582,016 -0.07(-0.18%)
Mar 11, 2010 37.65 38.31 37.41 38.20 440,317 +0.30(+0.79%)
Mar 10, 2010 38.33 38.63 37.33 37.90 662,042 -0.31(-0.81%)
Mar 09, 2010 38.80 39.04 37.86 38.21 766,301 -0.75(-1.93%)
Mar 08, 2010 39.20 39.50 38.91 38.96 504,365 -0.24(-0.61%)
Mar 05, 2010 38.90 39.27 38.52 39.20 662,141 +0.53(+1.37%)
Mar 04, 2010 38.89 39.04 38.31 38.67 670,490 +0.00(+0.00%)
Mar 03, 2010 37.11 39.44 37.11 38.67 1,299,562 +1.48(+3.98%)
Mar 02, 2010 36.07 38.25 35.86 37.19 1,839,185 +1.32(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.